Meter Stable Historical Data

MTR Page 13
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.768
+2.92%
$ -- $ 22,117
Apr 25, 2024 $ 0.747
+0.12%
$ -- $ 13,889
Apr 24, 2024 $ 0.747
+0.03%
$ -- $ 13,954
Apr 23, 2024 $ 0.747
+0.16%
$ -- $ 13,872
Apr 22, 2024 $ 0.746
+0.89%
$ -- $ 15,032
Apr 21, 2024 $ 0.73
+0.26%
$ -- $ 13,760
Apr 20, 2024 $ 0.727
+2.64%
$ -- $ 14,353
Apr 19, 2024 $ 0.709
-3.54%
$ -- $ 13,979
Apr 18, 2024 $ 0.734
-3.83%
$ -- $ 25,632
Apr 17, 2024 $ 0.762
+0.86%
$ -- $ 13,562
Apr 16, 2024 $ 0.757
-4.34%
$ -- $ 44,977
Apr 15, 2024 $ 0.791
-0.99%
$ -- $ 56,740
Apr 14, 2024 $ 0.801
-7.09%
$ -- $ 57,346
Apr 13, 2024 $ 0.862
+2.08%
$ -- $ 58,377
Apr 12, 2024 $ 0.844
-5.50%
$ -- $ 56,104
Apr 11, 2024 $ 0.894
+0.58%
$ -- $ 56,663
Apr 10, 2024 $ 0.888
-1.11%
$ -- $ 59,585
Apr 9, 2024 $ 0.897
+4.96%
$ -- $ 62,618
Apr 8, 2024 $ 0.849
-5.36%
$ -- $ 30,341
Apr 7, 2024 $ 0.898
-1.78%
$ -- $ 15,889
Apr 6, 2024 $ 0.913
-1.27%
$ -- $ 53,127
Apr 5, 2024 $ 0.921
+3.41%
$ -- $ 65,129
Apr 4, 2024 $ 0.891
-0.25%
$ -- $ 61,339
Apr 3, 2024 $ 0.888
-0.95%
$ -- $ 59,960
Apr 2, 2024 $ 0.895
-8.58%
$ -- $ 61,612
Apr 1, 2024 $ 0.979
+1.28%
$ -- $ 88,780
Mar 31, 2024 $ 0.967
-1.65%
$ -- $ 56,724
Mar 30, 2024 $ 0.981
+7.38%
$ -- $ 61,697
Mar 29, 2024 $ 0.913
+1.94%
$ -- $ 63,622
Mar 28, 2024 $ 0.897
-4.13%
$ -- $ 68,384
Mar 27, 2024 $ 0.935
-13.10%
$ -- $ 71,890
Mar 26, 2024 $ 1.08
+1.27%
$ -- $ 67,704
Mar 25, 2024 $ 1.06
+5.12%
$ -- $ 71,612
Mar 24, 2024 $ 1.01
-2.50%
$ -- $ 68,597
Mar 23, 2024 $ 1.04
-0.48%
$ -- $ 68,623
Mar 22, 2024 $ 1.04
+0.20%
$ -- $ 36,977
Mar 21, 2024 $ 1.04
+0.35%
$ -- $ 53,810
Mar 20, 2024 $ 1.03
-6.68%
$ -- $ 71,465
Mar 19, 2024 $ 1.11
+0.92%
$ -- $ 70,177
Mar 18, 2024 $ 1.1
-0.44%
$ -- $ 69,161
Mar 17, 2024 $ 1.1
+4.11%
$ -- $ 73,253
Mar 16, 2024 $ 1.06
-5.41%
$ -- $ 62,925
Mar 15, 2024 $ 1.12
-2.12%
$ -- $ 61,641
Mar 14, 2024 $ 1.14
-1.14%
$ -- $ 61,501
Mar 13, 2024 $ 1.14
-2.92%
$ -- $ 65,633
Mar 12, 2024 $ 1.17
+2.23%
$ -- $ 69,652
Mar 11, 2024 $ 1.14
-1.40%
$ -- $ 66,781
Mar 10, 2024 $ 1.16
-0.19%
$ -- $ 69,758
Mar 9, 2024 $ 1.16
+6.91%
$ -- $ 74,304
Mar 8, 2024 $ 1.09
-1.51%
$ -- $ 67,271